96,948$
0,06%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 96,99 | 98,64 | 96,15 | 96,89 | -0,06% | 288.738,00 |
| 16.04.2024 | 95,98 | 98,36 | 95,80 | 96,95 | 0,11% | 430.348,00 |
| 15.04.2024 | 98,99 | 99,48 | 95,79 | 96,84 | -1,42% | 336.568,00 |
| 12.04.2024 | 98,42 | 99,33 | 97,09 | 98,23 | -1,04% | 353.673,00 |
| 11.04.2024 | 100,46 | 100,97 | 98,00 | 99,26 | -0,45% | 374.204,00 |
| 10.04.2024 | 99,14 | 101,04 | 98,84 | 99,71 | -1,58% | 417.919,00 |
| 09.04.2024 | 100,17 | 102,33 | 99,69 | 101,31 | 0,68% | 394.898,00 |
| 08.04.2024 | 97,36 | 102,32 | 97,01 | 100,63 | 3,99% | 1.304.887,00 |
| 05.04.2024 | 93,81 | 97,77 | 93,18 | 96,77 | 2,82% | 545.742,00 |
| 04.04.2024 | 94,95 | 96,78 | 94,09 | 94,12 | -0,20% | 482.806,00 |
| 03.04.2024 | 89,94 | 97,75 | 89,94 | 94,31 | 5,40% | 913.124,00 |
| 02.04.2024 | 91,54 | 92,22 | 88,16 | 89,48 | -3,89% | 822.310,00 |
| 01.04.2024 | 94,55 | 94,96 | 91,51 | 93,10 | -1,26% | 352.308,00 |
| 28.03.2024 | 92,91 | 94,36 | 92,29 | 94,29 | 1,73% | 458.709,00 |
| 27.03.2024 | 90,49 | 92,71 | 89,62 | 92,69 | 3,33% | 452.668,00 |
| 26.03.2024 | 90,09 | 90,41 | 87,59 | 89,70 | 1,10% | 459.860,00 |
| 25.03.2024 | 88,72 | 90,83 | 87,83 | 88,72 | 0,73% | 764.120,00 |
| 22.03.2024 | 87,31 | 91,14 | 87,31 | 88,08 | 0,64% | 790.512,00 |
| 21.03.2024 | 88,18 | 88,89 | 86,74 | 87,52 | 0,26% | 360.051,00 |
| 20.03.2024 | 87,08 | 88,27 | 85,31 | 87,29 | -0,38% | 406.366,00 |
| 19.03.2024 | 85,53 | 88,52 | 85,23 | 87,62 | 2,54% | 288.766,00 |
| 18.03.2024 | 86,05 | 87,08 | 85,04 | 85,45 | -0,05% | 343.297,00 |
| 15.03.2024 | 84,79 | 86,29 | 84,08 | 85,49 | -0,34% | 645.533,00 |
| 14.03.2024 | 87,01 | 87,52 | 84,52 | 85,78 | -2,09% | 369.781,00 |
| 13.03.2024 | 86,91 | 89,39 | 86,80 | 87,61 | 0,70% | 294.683,00 |
| 12.03.2024 | 86,38 | 88,41 | 85,42 | 87,00 | 0,16% | 416.670,00 |
| 11.03.2024 | 87,24 | 87,74 | 86,21 | 86,86 | -0,69% | 288.725,00 |
| 08.03.2024 | 89,32 | 90,32 | 87,45 | 87,46 | -1,63% | 356.615,00 |
| 07.03.2024 | 86,22 | 89,14 | 85,98 | 88,91 | 3,99% | 687.334,00 |
| 06.03.2024 | 84,87 | 86,23 | 84,00 | 85,50 | 1,41% | 373.328,00 |
| 05.03.2024 | 88,12 | 88,12 | 83,90 | 84,31 | -4,80% | 774.497,00 |
| 04.03.2024 | 88,97 | 90,04 | 87,92 | 88,56 | -0,29% | 588.164,00 |
| 01.03.2024 | 88,59 | 88,89 | 86,64 | 88,82 | 0,26% | 853.276,00 |
| 29.02.2024 | 91,44 | 91,69 | 88,30 | 88,59 | -1,61% | 568.922,00 |
| 28.02.2024 | 89,88 | 91,14 | 88,87 | 90,04 | -0,48% | 452.951,00 |
| 27.02.2024 | 91,59 | 92,83 | 90,09 | 90,47 | -1,27% | 332.648,00 |
| 26.02.2024 | 90,11 | 91,66 | 89,61 | 91,63 | 2,30% | 611.799,00 |
| 23.02.2024 | 90,37 | 95,17 | 88,49 | 89,57 | -2,07% | 1.195.884,00 |
| 22.02.2024 | 95,58 | 95,99 | 90,61 | 91,46 | -1,43% | 984.049,00 |
| 21.02.2024 | 91,14 | 92,83 | 90,21 | 92,79 | 0,72% | 528.638,00 |
| 20.02.2024 | 92,60 | 93,14 | 91,38 | 92,13 | -0,54% | 467.888,00 |
| 16.02.2024 | 94,79 | 96,00 | 91,96 | 92,63 | -3,62% | 644.628,00 |
| 15.02.2024 | 95,39 | 96,17 | 93,43 | 96,11 | 1,46% | 351.280,00 |
| 14.02.2024 | 94,81 | 96,27 | 94,26 | 94,73 | 1,24% | 398.286,00 |
| 13.02.2024 | 93,55 | 95,81 | 92,50 | 93,57 | -2,87% | 366.970,00 |
| 12.02.2024 | 96,15 | 97,24 | 95,09 | 96,33 | 0,08% | 474.130,00 |
| 09.02.2024 | 96,32 | 97,02 | 95,33 | 96,25 | 0,27% | 308.722,00 |
| 08.02.2024 | 93,90 | 96,42 | 93,90 | 95,99 | 1,79% | 552.492,00 |
| 07.02.2024 | 93,42 | 95,42 | 92,79 | 94,30 | 1,06% | 528.984,00 |
| 06.02.2024 | 91,63 | 94,77 | 91,01 | 93,31 | 2,45% | 369.659,00 |
| 05.02.2024 | 91,29 | 91,76 | 90,72 | 91,08 | -0,94% | 300.661,00 |
| 02.02.2024 | 90,51 | 92,49 | 90,11 | 91,94 | 0,08% | 262.322,00 |
| 01.02.2024 | 89,36 | 92,40 | 88,85 | 91,87 | 3,19% | 416.848,00 |
| 31.01.2024 | 91,46 | 92,59 | 88,24 | 89,03 | -2,22% | 671.546,00 |
| 30.01.2024 | 93,77 | 93,89 | 90,09 | 91,05 | -3,31% | 433.486,00 |
| 29.01.2024 | 92,35 | 94,24 | 92,27 | 94,17 | 1,78% | 462.088,00 |
| 26.01.2024 | 91,90 | 92,72 | 90,85 | 92,52 | 2,01% | 546.830,00 |
| 25.01.2024 | 93,49 | 93,55 | 90,67 | 90,70 | -1,45% | 885.149,00 |
| 24.01.2024 | 93,50 | 93,74 | 91,11 | 92,03 | -0,57% | 2.187.316,00 |
| 23.01.2024 | 93,49 | 93,55 | 89,13 | 92,56 | -0,72% | 8.922.228,00 |
| 22.01.2024 | 92,40 | 94,12 | 91,75 | 93,23 | 2,13% | 701.128,00 |
| 19.01.2024 | 90,54 | 91,44 | 88,87 | 91,29 | 0,53% | 389.019,00 |
| 18.01.2024 | 90,00 | 91,56 | 89,46 | 90,81 | 1,61% | 511.193,00 |
| 17.01.2024 | 88,25 | 89,38 | 87,59 | 89,37 | 0,13% | 395.021,00 |
| 16.01.2024 | 87,65 | 89,95 | 87,18 | 89,25 | 0,86% | 828.080,00 |
| 12.01.2024 | 88,67 | 89,25 | 88,06 | 88,49 | 0,73% | 637.032,00 |
| 11.01.2024 | 87,00 | 88,01 | 85,88 | 87,85 | 0,79% | 482.940,00 |
| 10.01.2024 | 86,74 | 88,25 | 85,67 | 87,16 | 0,70% | 594.272,00 |
| 09.01.2024 | 81,47 | 88,26 | 81,37 | 86,55 | 5,55% | 956.881,00 |
| 08.01.2024 | 79,99 | 84,54 | 79,99 | 82,00 | 3,65% | 985.171,00 |
| 05.01.2024 | 76,49 | 79,26 | 76,25 | 79,11 | 2,53% | 801.254,00 |
| 04.01.2024 | 76,30 | 77,71 | 75,90 | 77,16 | 0,99% | 539.881,00 |
| 03.01.2024 | 76,60 | 77,53 | 74,75 | 76,40 | -0,88% | 567.994,00 |
| 02.01.2024 | 79,03 | 79,31 | 76,15 | 77,08 | -3,03% | 611.026,00 |
| 29.12.2023 | 80,42 | 80,42 | 77,84 | 79,49 | -1,16% | 459.879,00 |
| 28.12.2023 | 80,80 | 82,26 | 79,55 | 80,42 | -0,06% | 297.087,00 |
| 27.12.2023 | 79,85 | 80,51 | 79,14 | 80,47 | 0,85% | 487.074,00 |
| 26.12.2023 | 80,00 | 82,08 | 79,13 | 79,79 | -3,10% | 643.396,00 |
| 22.12.2023 | 85,71 | 86,53 | 79,50 | 82,34 | -3,25% | 1.096.658,00 |
| 21.12.2023 | 81,87 | 85,75 | 80,59 | 85,11 | 6,92% | 1.330.852,00 |
| 20.12.2023 | 81,22 | 81,85 | 79,31 | 79,60 | -2,02% | 804.441,00 |
| 19.12.2023 | 79,78 | 81,66 | 78,44 | 81,24 | 2,77% | 792.550,00 |
| 18.12.2023 | 80,78 | 81,29 | 77,79 | 79,05 | -2,98% | 681.878,00 |
| 15.12.2023 | 75,22 | 81,84 | 74,55 | 81,48 | 7,58% | 3.191.649,00 |
| 14.12.2023 | 65,00 | 77,44 | 65,00 | 75,74 | 25,36% | 3.434.344,00 |
| 13.12.2023 | 62,64 | 64,39 | 59,58 | 60,42 | -3,20% | 965.014,00 |
| 12.12.2023 | 62,45 | 62,65 | 61,57 | 62,42 | -0,34% | 574.537,00 |
| 11.12.2023 | 63,37 | 63,58 | 62,19 | 62,63 | -1,57% | 498.714,00 |
| 08.12.2023 | 62,29 | 63,98 | 62,15 | 63,63 | 1,22% | 421.685,00 |
| 07.12.2023 | 62,07 | 63,46 | 61,61 | 62,86 | 0,93% | 300.049,00 |
| 06.12.2023 | 65,34 | 65,42 | 62,11 | 62,28 | -4,21% | 467.155,00 |
| 05.12.2023 | 63,77 | 65,24 | 62,29 | 65,02 | 1,58% | 401.172,00 |
| 04.12.2023 | 64,57 | 65,47 | 63,07 | 64,01 | -1,72% | 511.643,00 |
| 01.12.2023 | 63,86 | 65,25 | 63,54 | 65,13 | 1,94% | 449.386,00 |
| 30.11.2023 | 61,99 | 63,94 | 61,69 | 63,89 | 3,05% | 695.861,00 |
| 29.11.2023 | 59,72 | 62,59 | 59,72 | 62,00 | 3,77% | 645.446,00 |
| 28.11.2023 | 60,53 | 61,21 | 59,60 | 59,75 | 0,37% | 898.385,00 |
| 27.11.2023 | 62,59 | 62,81 | 59,22 | 59,53 | -5,69% | 1.057.891,00 |
| 24.11.2023 | 63,09 | 64,03 | 63,09 | 63,12 | 0,11% | 134.614,00 |
| 22.11.2023 | 63,64 | 64,07 | 62,34 | 63,05 | 0,32% | 499.492,00 |